|
|
Closing price on 8/10/2012
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
5,500 |
| Split-adjusted Price |
1.05 |
|
|
CSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
1.05
|
5,500
|
|
|
8/9/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
1.05
|
14,700
|
|
|
8/8/2012
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
1.05
|
8,100
|
|
|
8/7/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.07
|
0
|
|
|
8/6/2012
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
1.07
|
2,700
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
1.06
|
6,400
|
|
|
8/2/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
1.06
|
1,100
|
|
|
8/1/2012
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
1.06
|
10,800
|
|
|
7/31/2012
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
1.07
|
4,000
|
|
|
7/30/2012
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
1.03
|
10,500
|
|
|
7/27/2012
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
1.04
|
4,100
|
|
|
7/26/2012
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.03
|
3,000
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
1.05
|
5,100
|
|
|
7/24/2012
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.50
|
1.05
|
24,100
|
|
|
7/23/2012
|
-0.60 / -5.41%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
1.05
|
12,440
|
|
|
7/20/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.11
|
9,300
|
|
|
7/19/2012
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.30
|
11.10
|
11.10
|
1.11
|
22,400
|
|
|
7/18/2012
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
1.04
|
17,800
|
|
|
7/17/2012
|
+0.20 / +1.87%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.90
|
1.09
|
25,500
|
|
|
7/16/2012
|
-0.70 / -6.14%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
1.07
|
5,300
|
|
|
7/13/2012
|
+0.70 / +6.54%
|
11.30
|
11.40
|
10.90
|
11.40
|
11.40
|
1.14
|
900
|
|
|
7/12/2012
|
+0.60 / +5.94%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.70
|
1.07
|
8,500
|
|
|
7/11/2012
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
1.01
|
36,900
|
|
|
7/10/2012
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
1.05
|
22,300
|
|
|
7/9/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.80
|
1.08
|
14,000
|
|
|
7/6/2012
|
-0.70 / -6.09%
|
11.10
|
11.50
|
10.80
|
10.80
|
10.80
|
1.08
|
11,900
|
|
|
7/5/2012
|
+0.70 / +6.48%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.50
|
1.15
|
11,600
|
|
|
7/4/2012
|
-0.30 / -2.70%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
1.08
|
22,472
|
|
|
7/3/2012
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.10
|
1.11
|
51,100
|
|
|
7/2/2012
|
-0.20 / -1.74%
|
11.90
|
11.90
|
10.70
|
11.30
|
11.30
|
1.13
|
5,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|